RXD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	14.00	14.00	14.00	14.00	-	0.07%	498
Aug 24, 2026	14.14	14.22	13.94	13.99	13.99	-0.36%	24,099
Aug 21, 2026	14.40	14.40	13.92	14.04	14.04	-2.17%	15,172
Aug 20, 2026	14.22	14.35	13.93	14.35	14.35	3.45%	14,096
Aug 19, 2026	14.62	14.62	13.78	13.87	13.87	-6.83%	28,748
Aug 18, 2026	14.95	14.95	14.84	14.89	14.89	-3.44%	13,256
Aug 17, 2026	15.30	15.42	15.30	15.42	15.42	0.67%	3,061
Aug 14, 2026	15.25	15.43	15.25	15.32	15.32	1.47%	2,010
Aug 13, 2026	15.11	15.16	14.98	15.10	15.10	-0.17%	12,357
Aug 12, 2026	15.24	15.25	15.11	15.12	15.12	-0.75%	1,585
Aug 11, 2026	15.15	15.25	15.12	15.24	15.24	0.84%	6,800
Aug 10, 2026	15.25	15.25	15.11	15.11	15.11	-3.48%	8,612
Aug 7, 2026	15.76	15.79	15.63	15.65	15.65	-1.37%	4,076
Aug 6, 2026	16.08	16.08	15.86	15.87	15.87	-0.04%	2,115
Aug 5, 2026	15.78	16.11	15.78	15.88	15.88	-2.71%	1,520
Aug 4, 2026	16.46	16.49	16.31	16.32	16.32	0.52%	3,146
Aug 3, 2026	16.19	16.38	16.18	16.24	16.24	0.70%	8,703
Jul 31, 2026	16.43	16.53	16.06	16.12	16.12	0.47%	24,362
Jul 30, 2026	16.25	16.28	16.00	16.05	16.05	3.91%	23,507
Jul 29, 2026	15.31	15.56	15.24	15.44	15.44	0.98%	14,577
Jul 28, 2026	15.71	15.71	15.20	15.30	15.29	-4.84%	5,403
Jul 27, 2026	15.83	16.11	15.83	16.07	16.07	-0.95%	17,045
Jul 24, 2026	16.24	16.27	16.23	16.23	16.23	-1.62%	5,647
Jul 23, 2026	16.63	16.63	16.43	16.49	16.49	-2.29%	2,802
Jul 22, 2026	16.75	16.93	16.75	16.88	16.88	0.94%	11,204
Jul 21, 2026	17.10	17.10	16.69	16.72	16.72	-0.83%	19,240
Jul 20, 2026	16.67	17.04	16.39	16.86	16.86	2.27%	4,855
Jul 17, 2026	16.07	16.49	16.07	16.49	16.49	1.08%	1,172
Jul 16, 2026	16.25	16.43	16.25	16.31	16.31	-4.64%	2,275
Jul 15, 2026	17.40	17.40	16.90	17.11	17.11	0.12%	8,942
Jul 14, 2026	16.97	17.11	16.97	17.09	17.09	3.44%	11,128
Jul 13, 2026	16.47	16.56	16.36	16.52	16.52	-0.18%	17,349
Jul 10, 2026	16.50	16.64	16.40	16.55	16.55	1.84%	12,890
Jul 9, 2026	16.30	16.30	16.25	16.25	16.25	0.06%	3,143
Jul 8, 2026	16.20	16.30	16.03	16.24	16.24	2.67%	5,051
Jul 7, 2026	15.83	15.99	15.68	15.82	15.82	-2.90%	9,397
Jul 6, 2026	16.41	16.52	16.22	16.29	16.29	1.50%	1,611
Jul 2, 2026	16.54	16.54	16.05	16.05	16.05	-4.48%	2,085
Jul 1, 2026	16.73	16.96	16.73	16.80	16.80	-1.16%	5,292
Jun 30, 2026	17.10	17.10	16.80	17.00	17.00	1.82%	3,022
Jun 29, 2026	16.74	16.76	16.61	16.70	16.70	-0.30%	2,084
Jun 26, 2026	17.20	17.20	16.71	16.75	16.75	-5.45%	13,046
Jun 25, 2026	17.48	17.71	17.48	17.71	17.71	-3.08%	829
Jun 24, 2026	17.73	18.50	17.73	18.28	18.28	-1.49%	5,364
Jun 23, 2026	18.70	18.70	18.70	18.70	18.55	-2.74%	257
Jun 22, 2026	19.44	19.44	19.22	19.22	19.07	-1.67%	4,093
Jun 18, 2026	19.62	19.79	19.55	19.55	19.40	1.64%	754
Jun 17, 2026	19.23	19.23	19.23	19.23	19.09	2.89%	152
Jun 16, 2026	18.69	18.69	18.69	18.69	18.55	0.04%	76
Jun 15, 2026	18.69	18.69	18.69	18.69	18.54	1.04%	157